Skip to main content
US Treasury 7 Year Note ETF (USVN)
NASDAQ: USVN · Real-Time Price · USD
47.09
+0.15 (0.32%)
Dec 20, 2024, 4:00 PM EST - Market closed

USVN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202447.2047.2047.0947.0947.090.32%5,896
Dec 19, 202446.9746.9746.9446.9446.94-0.32%201
Dec 18, 202447.4447.4447.0947.0947.09-0.73%434
Dec 17, 202447.4347.4447.4347.4447.440.01%2,930
Dec 16, 202447.4147.4347.4147.4347.43-0.01%324
Dec 13, 202447.4247.4447.4247.4447.44-0.34%4,985
Dec 12, 202447.7047.7047.6047.6047.60-0.34%3,034
Dec 11, 202447.7647.7647.7647.7647.76-0.22%54
Dec 10, 202447.8747.8847.8647.8647.86-0.18%570
Dec 9, 202447.9547.9547.9547.9547.95-0.28%111
Dec 6, 202448.0848.0848.0848.0848.080.30%46
Dec 5, 202447.8347.9447.8347.9447.940.01%1,939
Dec 4, 202447.7447.9347.7447.9347.930.25%188
Dec 3, 202447.8147.8147.8147.8147.81-0.20%145
Dec 2, 202447.8547.9547.8547.9147.91-0.36%3,539
Nov 29, 202448.0848.0848.0848.0847.920.39%6
Nov 27, 202447.8947.8947.8947.8947.730.30%119
Nov 26, 202447.7147.7547.7147.7547.59-0.13%253
Nov 25, 202447.8147.8147.8147.8147.650.85%29
Nov 22, 202447.4147.4147.4147.4147.250.08%17
Nov 21, 202447.3547.3747.3547.3747.21-0.06%164
Nov 20, 202447.4047.4047.4047.4047.24-0.12%144
Nov 19, 202447.4647.4647.4647.4647.300.16%103
Nov 18, 202447.3947.3947.3847.3847.220.16%154
Nov 15, 202447.3047.3047.3047.3047.140.15%44
Nov 14, 202447.3847.3847.2347.2347.07-0.13%924
Nov 13, 202447.2947.2947.2947.2947.130.08%72
Nov 12, 202447.2547.2547.2547.2547.10-0.52%140
Nov 11, 202447.5047.5047.5047.5047.34-0.29%98
Nov 8, 202447.6447.6447.6447.6447.480.06%4
Nov 7, 202447.6147.6147.6147.6147.450.81%9
Nov 6, 202447.2347.2347.2347.2347.07-0.88%33
Nov 5, 202447.5047.6447.5047.6447.49-711
Nov 4, 202447.6547.6547.6547.6547.490.46%41
Nov 1, 202447.4347.4347.4347.4347.27-0.74%133
Oct 31, 202447.7847.7847.7847.7847.48-0.09%105
Oct 30, 202447.8247.8247.8247.8247.52-0.20%79
Oct 29, 202447.7247.9247.7247.9247.620.05%1,436
Oct 28, 202447.8947.8947.8947.8947.59-0.19%117
Oct 25, 202448.0748.0747.9847.9847.68-0.20%420
Oct 24, 202448.0848.0848.0848.0847.780.15%12
Oct 23, 202448.0048.0048.0048.0047.71-0.21%100
Oct 22, 202448.1048.1148.1048.1147.81-0.11%675
Oct 21, 202448.3148.3148.1648.1647.86-0.62%2,812
Oct 18, 202448.4648.4648.4648.4648.160.14%38
Oct 17, 202448.3848.3948.3848.3948.09-0.40%2,363
Oct 16, 202448.5948.5948.5948.5948.280.07%3
Oct 15, 202448.5348.5548.5348.5548.250.47%289
Oct 14, 202448.3348.3348.3348.3348.03-0.19%172
Oct 11, 202448.4648.4648.4248.4248.110.01%127
Oct 10, 202448.4148.4148.4148.4148.110.04%115
Oct 9, 202448.3948.3948.3948.3948.09-0.35%3,959
Oct 8, 202448.4748.5648.4748.5648.260.10%260
Oct 7, 202448.5148.5148.5148.5148.21-0.33%78
Oct 4, 202448.7548.7548.6748.6748.37-0.95%467
Oct 3, 202449.1449.1449.1449.1448.83-0.45%46
Oct 2, 202449.3649.3649.3649.3649.05-0.19%56
Oct 1, 202449.4649.4649.4649.4649.15-0.01%183
Sep 30, 202449.4549.4649.4549.4649.00-0.24%182
Sep 27, 202449.5449.5849.5449.5849.120.31%182
Sep 26, 202449.4349.4349.4349.4348.97-0.09%69
Sep 25, 202449.5149.5149.4749.4749.02-0.33%224
Sep 24, 202449.5649.6549.5649.6449.180.19%878
Sep 23, 202449.5249.5649.5249.5549.09-0.10%229
Sep 20, 202449.6049.6049.6049.6049.14-0.01%8
Sep 19, 202449.5849.6049.5749.6049.14-973
Sep 18, 202449.6549.6549.6049.6049.14-0.38%8,087
Sep 17, 202449.7949.7949.7949.7949.33-0.18%18
Sep 16, 202449.8649.8849.8649.8849.410.19%108
Sep 13, 202449.7849.7849.7849.7849.320.22%20
Sep 12, 202449.6749.6749.6749.6749.21-0.08%14
Sep 11, 202449.6849.7149.6849.7149.25-0.14%247
Sep 10, 202449.7849.7849.7849.7849.320.39%26
Sep 9, 202449.5949.5949.5949.5949.130.05%178
Sep 6, 202449.5649.5649.5649.5649.100.24%51
Sep 5, 202449.4449.4449.4449.4448.980.12%30
Sep 4, 202449.3849.3849.3849.3848.920.57%17
Sep 3, 202449.1049.1049.1049.1048.650.17%31
Aug 30, 202449.1549.1549.0249.0248.41-0.28%175
Aug 29, 202449.1649.1649.1649.1648.54-0.16%49
Aug 28, 202449.2349.2349.2349.2348.62-0.01%10
Aug 27, 202449.2149.2649.2149.2448.62-0.09%2,241
Aug 26, 202449.3049.3049.2849.2848.66-0.08%704
Aug 23, 202449.3349.3349.3249.3248.700.45%330
Aug 22, 202449.1249.1249.1049.1048.49-0.49%233
Aug 21, 202449.3449.3449.3449.3448.720.24%64
Aug 20, 202449.1849.2249.1849.2248.610.41%1,096
Aug 19, 202449.0249.0249.0249.0248.410.03%149
Aug 16, 202448.9849.0048.9849.0048.390.21%693
Aug 15, 202448.8548.9048.8048.9048.29-0.65%1,536
Aug 14, 202449.2649.2649.2249.2248.610.10%330
Aug 13, 202449.1749.1749.1749.1748.560.35%61
Aug 12, 202449.0049.0049.0049.0048.390.26%114
Aug 9, 202448.8848.9148.8548.8748.260.37%1,792
Aug 8, 202448.6948.6948.6948.6948.08-0.29%4
Aug 7, 202448.8748.8748.7948.8348.22-0.31%2,036
Aug 6, 202449.2049.2048.9848.9848.37-0.69%4,156
Aug 5, 202449.3349.3349.3049.3248.700.06%1,145
Aug 2, 202449.1149.2949.0749.2948.671.29%3,726
Aug 1, 202448.6448.7048.6448.6648.050.15%1,256